Unibios Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.070	2.090	2.030	2.085	2.085	15,698
2026-10-15	2.055	2.080	1.970	2.045	2.045	77,933
2026-10-14	2.145	2.145	2.065	2.090	2.090	12,994
2026-10-13	2.180	2.180	2.100	2.100	2.100	13,492
2026-10-12	2.180	2.220	2.140	2.170	2.170	12,526
2026-10-09	2.200	2.240	2.140	2.200	2.200	10,611
2026-10-08	2.165	2.200	2.020	2.150	2.150	36,865
2026-10-07	2.320	2.320	2.180	2.180	2.180	39,805
2026-10-06	2.270	2.335	2.260	2.285	2.285	8,153
2026-10-05	2.350	2.350	2.250	2.310	2.310	21,685
2026-10-02	2.395	2.405	2.295	2.300	2.300	17,937
2026-10-01	2.385	2.425	2.330	2.365	2.365	47,472
2026-09-30	2.490	2.490	2.440	2.480	2.480	16,011
2026-09-29	2.470	2.485	2.435	2.470	2.470	10,943
2026-09-28	2.500	2.500	2.460	2.470	2.470	3,727
2026-09-25	2.480	2.540	2.450	2.460	2.460	22,543
2026-09-24	2.530	2.530	2.435	2.495	2.495	17,321
2026-09-23	2.470	2.540	2.435	2.500	2.500	40,670
2026-09-22	2.500	2.530	2.495	2.500	2.500	6,370
2026-09-21	2.515	2.535	2.480	2.500	2.500	14,409
2026-09-18	2.485	2.525	2.480	2.515	2.515	13,764
2026-09-17	2.500	2.570	2.475	2.520	2.520	12,863
2026-09-16	2.575	2.615	2.500	2.510	2.510	13,977
2026-09-15	2.600	2.630	2.570	2.615	2.615	2,828
2026-09-14	2.720	2.720	2.600	2.600	2.600	11,364
2026-09-11	2.645	2.710	2.640	2.690	2.690	17,454
2026-09-10	2.670	2.690	2.615	2.675	2.675	10,024
2026-09-09	2.710	2.710	2.620	2.670	2.670	4,642
2026-09-08	2.670	2.710	2.650	2.700	2.700	9,818
2026-09-07	2.670	2.730	2.670	2.670	2.670	10,029
2026-09-04	2.675	2.730	2.675	2.715	2.715	3,641
2026-09-03	2.745	2.745	2.650	2.720	2.720	5,920
2026-09-02	2.650	2.745	2.640	2.745	2.745	7,566
2026-09-01	2.690	2.780	2.640	2.700	2.700	10,263
2026-08-31	2.690	2.770	2.610	2.745	2.745	19,185
2026-08-28	2.850	2.850	2.750	2.755	2.755	17,666
2026-08-27	2.820	2.870	2.800	2.820	2.820	15,873
2026-08-26	2.840	2.850	2.800	2.835	2.835	16,510
2026-08-25	2.870	2.870	2.785	2.825	2.825	7,684
2026-08-24	2.870	2.870	2.800	2.825	2.825	3,549
2026-08-21	2.890	2.890	2.790	2.855	2.855	6,711
2026-08-20	2.890	2.915	2.820	2.820	2.820	14,699
2026-08-19	2.860	2.875	2.780	2.875	2.875	16,028
2026-08-18	2.890	2.970	2.850	2.860	2.860	52,963
2026-08-17	2.840	2.900	2.770	2.895	2.895	38,647
2026-08-14	2.780	2.835	2.750	2.805	2.805	18,505
2026-08-13	2.745	2.820	2.740	2.750	2.750	45,103
2026-08-12	2.550	2.735	2.550	2.720	2.720	29,500
2026-08-11	2.600	2.620	2.560	2.565	2.565	8,044
2026-08-10	2.635	2.650	2.590	2.620	2.620	5,665
2026-08-07	2.600	2.650	2.560	2.635	2.635	5,227
2026-08-06	2.620	2.640	2.565	2.635	2.635	6,396
2026-08-05	2.510	2.620	2.510	2.620	2.620	19,627
2026-08-04	2.505	2.565	2.495	2.525	2.525	3,408
2026-08-03	2.550	2.550	2.510	2.545	2.545	17,023
2026-07-31	2.560	2.560	2.500	2.530	2.530	8,315
2026-07-30	2.590	2.590	2.465	2.560	2.560	8,873
2026-07-29	2.500	2.560	2.500	2.560	2.560	8,899
2026-07-28	2.575	2.575	2.500	2.545	2.545	4,508
2026-07-27	2.525	2.600	2.525	2.575	2.575	7,651

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	0.0250 EUR
2024-09-12	0.0200 EUR
2023-12-04	0.0120 EUR
2022-11-30	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.